Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.643 | 4.643 | 4.460 | 4.474 | 1,140,075 | +0.07(+1.51%) |
Nov 29, 2007 | 4.381 | 4.463 | 4.378 | 4.407 | 1,149,120 | +0.01(+0.30%) |
Nov 28, 2007 | 4.298 | 4.466 | 4.298 | 4.394 | 1,186,808 | +0.10(+2.22%) |
Nov 27, 2007 | 4.723 | 4.723 | 4.275 | 4.298 | 1,328,894 | +0.00(+0.06%) |
Nov 26, 2007 | 4.365 | 4.373 | 4.275 | 4.296 | 901,884 | -0.04(-0.92%) |
Nov 23, 2007 | 4.293 | 4.378 | 4.293 | 4.336 | 439,824 | +0.07(+1.62%) |
Nov 21, 2007 | 4.277 | 4.375 | 4.264 | 4.267 | 950,276 | -0.08(-1.89%) |
Nov 20, 2007 | 4.317 | 4.405 | 4.298 | 4.349 | 1,255,782 | +0.00(+0.06%) |
Nov 19, 2007 | 4.381 | 4.391 | 4.336 | 4.346 | 621,105 | -0.06(-1.27%) |
Nov 16, 2007 | 4.394 | 4.426 | 4.365 | 4.402 | 703,643 | +0.02(+0.48%) |
Nov 15, 2007 | 4.402 | 4.466 | 4.370 | 4.381 | 1,123,869 | -0.07(-1.61%) |
Nov 14, 2007 | 4.436 | 4.492 | 4.436 | 4.452 | 730,401 | +0.02(+0.48%) |
Nov 13, 2007 | 4.397 | 4.450 | 4.378 | 4.431 | 1,333,797 | +0.04(+0.91%) |
Nov 12, 2007 | 4.511 | 4.569 | 4.362 | 4.391 | 1,308,165 | -0.13(-2.93%) |
Nov 09, 2007 | 4.556 | 4.556 | 4.521 | 4.524 | 725,502 | -0.05(-1.16%) |
Nov 08, 2007 | 4.577 | 4.593 | 4.516 | 4.577 | 930,527 | -0.00(-0.06%) |
Nov 07, 2007 | 4.638 | 4.649 | 4.577 | 4.580 | 801,256 | -0.06(-1.37%) |
Nov 06, 2007 | 4.670 | 4.670 | 4.617 | 4.643 | 775,627 | +0.00(+0.00%) |
Nov 05, 2007 | 4.829 | 4.829 | 4.610 | 4.643 | 705,150 | -0.02(-0.46%) |
Nov 02, 2007 | 4.696 | 4.699 | 4.635 | 4.665 | 900,376 | +0.00(+0.00%) |
Nov 01, 2007 | 4.675 | 4.710 | 4.665 | 4.665 | 606,067 | -0.05(-1.01%) |
Oct 31, 2007 | 4.686 | 4.734 | 4.686 | 4.712 | 482,411 | +0.02(+0.45%) |
Oct 30, 2007 | 4.673 | 4.723 | 4.670 | 4.691 | 589,070 | -0.02(-0.39%) |
Oct 29, 2007 | 4.747 | 4.747 | 4.691 | 4.710 | 636,557 | -0.00(-0.06%) |
Oct 26, 2007 | 4.659 | 4.720 | 4.659 | 4.712 | 708,919 | +0.06(+1.20%) |
Oct 25, 2007 | 4.630 | 4.687 | 4.611 | 4.657 | 702,889 | +0.03(+0.63%) |
Oct 24, 2007 | 4.633 | 4.670 | 4.601 | 4.627 | 581,909 | -0.01(-0.11%) |
Oct 23, 2007 | 4.617 | 4.646 | 4.596 | 4.633 | 987,436 | +0.06(+1.22%) |
Oct 22, 2007 | 4.527 | 4.609 | 4.516 | 4.577 | 835,929 | +0.00(+0.00%) |
Oct 19, 2007 | 4.659 | 4.696 | 4.577 | 4.577 | 746,607 | -0.11(-2.38%) |
Oct 18, 2007 | 4.678 | 4.710 | 4.665 | 4.688 | 530,653 | +0.01(+0.28%) |
Oct 17, 2007 | 4.710 | 4.747 | 4.630 | 4.675 | 670,854 | -0.01(-0.11%) |
Oct 16, 2007 | 4.699 | 4.739 | 4.670 | 4.680 | 655,024 | -0.03(-0.62%) |
Oct 15, 2007 | 4.789 | 4.808 | 4.710 | 4.710 | 587,562 | -0.07(-1.50%) |
Oct 12, 2007 | 4.800 | 4.842 | 4.781 | 4.781 | 476,004 | -0.01(-0.22%) |
Oct 11, 2007 | 4.866 | 4.903 | 4.792 | 4.792 | 483,165 | -0.07(-1.53%) |
Oct 10, 2007 | 4.853 | 4.874 | 4.832 | 4.866 | 523,869 | +0.01(+0.27%) |
Oct 09, 2007 | 4.895 | 4.917 | 4.813 | 4.853 | 781,658 | -0.01(-0.11%) |
Oct 08, 2007 | 4.909 | 4.935 | 4.858 | 4.858 | 335,050 | -0.08(-1.56%) |
Oct 05, 2007 | 4.948 | 4.959 | 4.927 | 4.935 | 389,698 | +0.03(+0.54%) |
Oct 04, 2007 | 4.903 | 4.933 | 4.866 | 4.909 | 457,160 | +0.02(+0.33%) |
Oct 03, 2007 | 4.856 | 4.901 | 4.842 | 4.893 | 818,592 | +0.03(+0.66%) |
Oct 02, 2007 | 4.842 | 4.877 | 4.829 | 4.861 | 603,391 | +0.02(+0.38%) |
Oct 01, 2007 | 4.797 | 4.911 | 4.797 | 4.842 | 562,688 | +0.03(+0.61%) |
Sep 28, 2007 | 4.856 | 4.856 | 4.771 | 4.813 | 623,743 | +0.03(+0.55%) |
Sep 27, 2007 | 4.771 | 4.818 | 4.771 | 4.787 | 553,266 | +0.02(+0.39%) |
Sep 26, 2007 | 4.816 | 4.840 | 4.768 | 4.768 | 491,457 | -0.03(-0.66%) |
Sep 25, 2007 | 4.795 | 4.821 | 4.776 | 4.800 | 592,462 | +0.01(+0.17%) |
Sep 24, 2007 | 4.834 | 4.879 | 4.781 | 4.792 | 567,210 | -0.04(-0.88%) |
Sep 21, 2007 | 4.818 | 4.866 | 4.816 | 4.834 | 364,070 | +0.03(+0.55%) |
Sep 20, 2007 | 4.824 | 4.869 | 4.808 | 4.808 | 441,331 | -0.03(-0.60%) |
Sep 19, 2007 | 4.943 | 4.964 | 4.824 | 4.837 | 804,271 | -0.21(-4.10%) |
Sep 18, 2007 | 4.983 | 5.065 | 4.978 | 5.044 | 581,155 | +0.08(+1.60%) |
Sep 17, 2007 | 4.988 | 4.991 | 4.938 | 4.964 | 368,592 | -0.02(-0.43%) |
Sep 14, 2007 | 5.020 | 5.031 | 4.972 | 4.986 | 483,165 | -0.03(-0.63%) |
Sep 13, 2007 | 5.012 | 5.053 | 4.999 | 5.017 | 321,859 | +0.03(+0.69%) |
Sep 12, 2007 | 4.906 | 4.994 | 4.906 | 4.983 | 273,241 | +0.05(+1.02%) |
Sep 11, 2007 | 4.898 | 4.988 | 4.898 | 4.933 | 520,100 | +0.03(+0.54%) |
Sep 10, 2007 | 4.922 | 4.959 | 4.869 | 4.906 | 644,095 | -0.02(-0.32%) |
Sep 07, 2007 | 4.930 | 4.991 | 4.909 | 4.922 | 517,839 | -0.08(-1.70%) |
Sep 06, 2007 | 4.983 | 5.020 | 4.938 | 5.007 | 467,336 | +0.06(+1.29%) |
Sep 05, 2007 | 4.935 | 4.967 | 4.909 | 4.943 | 414,572 | +0.00(+0.00%) |